iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) - SXR7.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	205.15	206.45	206.45	206.45	205	12,304
September 25, 2025	204.6	204.55	204.55	205.05	203.8	4,276
September 24, 2025	205.3	205.25	205.25	205.75	204.65	6,441
September 23, 2025	204.95	205.6	205.6	206.1	204.85	3,882
September 22, 2025	205.1	204.55	204.55	205.1	204.05	7,781
September 19, 2025	205.5	205.2	205.2	206.3	205.15	1,223
September 18, 2025	204	205.35	205.35	205.35	203.95	9,519
September 17, 2025	203.35	202.85	202.85	203.55	202.35	4,252
September 16, 2025	205.35	203	203	205.55	202.9	3,937
September 15, 2025	204.9	205.65	205.65	205.8	204.8	10,359
September 12, 2025	204.2	203.95	203.95	204.2	203.15	3,957
September 11, 2025	203.1	203.9	203.9	204.05	202.7	2,964
September 10, 2025	203.7	202.85	202.85	204.1	202.65	7,405
September 09, 2025	202.85	202.85	202.85	203.25	202.15	2,327
September 08, 2025	201.85	202.5	202.5	202.85	201.45	10,167
September 05, 2025	202.2	200.9	200.9	202.2	200.5	2,080
September 04, 2025	200.3	201.35	201.35	201.6	200.05	5,301
September 03, 2025	200.55	200.15	200.15	200.6	199.6	2,919
September 02, 2025	202.6	199.2	199.2	202.6	199.2	15,225
September 01, 2025	202.75	202.6	202.6	202.95	202.15	7,157
August 29, 2025	203.35	202.15	202.15	203.35	202.15	4,012
August 28, 2025	204.5	203.65	203.65	204.55	203.2	933
August 27, 2025	204.25	203.6	203.6	204.45	203	3,997
August 26, 2025	204.15	203.95	203.95	204.7	203.45	7,311
August 25, 2025	206.6	205.85	205.85	207	205.85	25,460
August 22, 2025	206.05	207.35	207.35	207.55	206.05	863
August 21, 2025	206.3	206.25	206.25	206.35	205.5	2,694
August 20, 2025	205.85	206.45	206.45	207.1	205.75	4,824
August 19, 2025	205.75	206.85	206.85	207	205.65	1,734
August 18, 2025	205.45	205.25	205.25	205.45	204.7	5,703
August 15, 2025	206.45	205.85	205.85	206.45	205.4	5,223
August 14, 2025	203.95	205.35	205.35	205.35	203.95	4,079
August 13, 2025	203.25	203.65	203.65	204	203.15	5,170
August 12, 2025	202.7	202.4	202.4	202.7	201.7	4,365
August 11, 2025	203.1	202.05	202.05	203.1	201.9	3,819
August 08, 2025	202.1	202.4	202.4	203.05	201.95	3,936
August 07, 2025	200.15	201.95	201.95	202.4	200.1	2,881
August 06, 2025	199.82	199.54	199.54	200.1	199.22	5,090
August 05, 2025	199.72	199.02	199.02	199.8	198.7	7,886
August 04, 2025	197.08	198.88	198.88	198.88	197.08	7,907
August 01, 2025	199.14	196.14	196.14	199.14	195.76	12,696
July 31, 2025	203.95	201.5	201.5	204.3	201.5	4,651
July 30, 2025	202.55	203.3	203.3	203.6	202.55	12,578
July 29, 2025	202.1	202.95	202.95	203.9	202.1	18,295
July 28, 2025	204.3	201.4	201.4	204.3	201.3	4,287
July 25, 2025	201.3	202.2	202.2	202.5	201.1	4,471
July 24, 2025	203.15	202.4	202.4	203.65	202.1	3,161
July 23, 2025	201.5	201.75	201.75	202.45	201.3	16,546
July 22, 2025	200.85	199.96	199.96	200.85	199.32	4,128
July 21, 2025	201.6	201.3	201.3	201.6	200.5	4,875
July 18, 2025	202.4	201.45	201.45	202.6	201.45	4,225
July 17, 2025	200.75	201.75	201.75	201.75	200.6	3,180
July 16, 2025	199.9	199	199	200.75	199	5,858
July 15, 2025	202.3	200.95	200.95	202.4	200.95	5,456
July 14, 2025	200.4	201.65	201.65	201.65	200.35	7,198
July 11, 2025	203.1	201.95	201.95	203.1	201.55	8,061
July 10, 2025	204.5	203.8	203.8	204.5	203.75	1,576
July 09, 2025	201.95	203.9	203.9	203.95	201.8	3,161
July 08, 2025	200.8	201.55	201.55	201.55	200.4	3,744
July 07, 2025	199.28	200.65	200.65	200.65	199.16	4,794

iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) (SXR7.DE) XETRA